Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.68 | 17.72 | 17.36 | 17.55 | 25,304,344 | -0.04(-0.22%) |
Dec 30, 2003 | 17.81 | 17.85 | 17.40 | 17.59 | 29,052,112 | -0.18(-1.01%) |
Dec 29, 2003 | 17.48 | 17.81 | 17.47 | 17.77 | 19,534,242 | +0.43(+2.48%) |
Dec 26, 2003 | 17.44 | 17.58 | 17.31 | 17.34 | 6,941,068 | -0.06(-0.36%) |
Dec 24, 2003 | 17.55 | 17.64 | 17.32 | 17.40 | 11,042,838 | -0.06(-0.36%) |
Dec 23, 2003 | 17.16 | 17.56 | 17.10 | 17.46 | 30,074,050 | +0.26(+1.50%) |
Dec 22, 2003 | 17.01 | 17.33 | 16.89 | 17.20 | 22,824,100 | +0.11(+0.64%) |
Dec 19, 2003 | 17.20 | 17.44 | 16.96 | 17.10 | 43,857,724 | +0.02(+0.09%) |
Dec 18, 2003 | 16.54 | 17.19 | 16.50 | 17.08 | 40,045,016 | +0.66(+4.00%) |
Dec 17, 2003 | 16.67 | 17.03 | 16.29 | 16.42 | 45,159,316 | -0.25(-1.50%) |
Dec 16, 2003 | 16.98 | 17.08 | 16.12 | 16.67 | 47,765,444 | -0.24(-1.43%) |
Dec 15, 2003 | 18.14 | 18.19 | 16.90 | 16.92 | 40,310,100 | -0.62(-3.52%) |
Dec 12, 2003 | 17.55 | 17.69 | 17.30 | 17.53 | 29,869,226 | +0.13(+0.72%) |
Dec 11, 2003 | 16.90 | 17.52 | 16.81 | 17.41 | 35,598,348 | +0.48(+2.82%) |
Dec 10, 2003 | 16.82 | 16.97 | 16.45 | 16.93 | 39,939,384 | +0.23(+1.36%) |
Dec 09, 2003 | 17.70 | 17.77 | 16.62 | 16.70 | 44,531,004 | -0.85(-4.86%) |
Dec 08, 2003 | 17.50 | 17.78 | 17.17 | 17.56 | 34,096,628 | +0.09(+0.49%) |
Dec 05, 2003 | 18.16 | 17.94 | 17.32 | 17.47 | 28,962,806 | -0.69(-3.79%) |
Dec 04, 2003 | 18.49 | 18.55 | 17.67 | 18.16 | 49,174,444 | -0.41(-2.19%) |
Dec 03, 2003 | 18.97 | 19.15 | 18.43 | 18.57 | 30,584,214 | -0.25(-1.33%) |
Dec 02, 2003 | 18.93 | 19.07 | 18.75 | 18.82 | 28,458,814 | -0.12(-0.62%) |
Dec 01, 2003 | 19.18 | 19.30 | 18.71 | 18.93 | 36,245,536 | -0.02(-0.12%) |
Nov 28, 2003 | 18.57 | 19.03 | 18.56 | 18.96 | 10,830,213 | +0.39(+2.11%) |
Nov 26, 2003 | 18.93 | 19.00 | 18.25 | 18.57 | 31,109,942 | -0.22(-1.17%) |
Nov 25, 2003 | 18.78 | 19.07 | 18.57 | 18.78 | 31,962,304 | +0.18(+0.97%) |
Nov 24, 2003 | 18.25 | 18.64 | 18.10 | 18.60 | 35,045,568 | +0.65(+3.61%) |
Nov 21, 2003 | 17.87 | 18.16 | 17.76 | 17.96 | 32,464,742 | +0.09(+0.48%) |
Nov 20, 2003 | 18.12 | 18.53 | 17.84 | 17.87 | 45,146,444 | -0.45(-2.48%) |
Nov 19, 2003 | 18.13 | 18.38 | 17.96 | 18.32 | 36,047,084 | +0.31(+1.74%) |
Nov 18, 2003 | 18.71 | 18.78 | 17.99 | 18.01 | 43,020,384 | -0.56(-2.99%) |
Nov 17, 2003 | 18.20 | 18.76 | 18.13 | 18.57 | 49,115,000 | +0.20(+1.11%) |
Nov 14, 2003 | 19.37 | 19.41 | 18.18 | 18.36 | 58,573,960 | -0.99(-5.09%) |
Nov 13, 2003 | 19.84 | 20.00 | 18.94 | 19.35 | 90,456,912 | -0.55(-2.75%) |
Nov 12, 2003 | 19.67 | 20.04 | 19.59 | 19.90 | 54,038,260 | +0.42(+2.17%) |
Nov 11, 2003 | 19.09 | 19.61 | 18.77 | 19.47 | 33,506,480 | +0.38(+2.01%) |
Nov 10, 2003 | 19.86 | 19.90 | 18.93 | 19.09 | 36,870,508 | -0.66(-3.33%) |
Nov 07, 2003 | 20.25 | 20.29 | 19.61 | 19.75 | 39,266,988 | -0.28(-1.41%) |
Nov 06, 2003 | 19.82 | 20.14 | 19.45 | 20.03 | 44,481,352 | +0.52(+2.65%) |
Nov 05, 2003 | 19.47 | 19.63 | 19.14 | 19.51 | 31,439,798 | +0.04(+0.20%) |
Nov 04, 2003 | 19.00 | 19.57 | 18.93 | 19.47 | 49,128,492 | +0.30(+1.59%) |
Nov 03, 2003 | 18.55 | 19.28 | 18.50 | 19.17 | 36,000,200 | +0.92(+5.06%) |
Oct 31, 2003 | 18.10 | 18.40 | 18.04 | 18.25 | 35,849,680 | +0.11(+0.60%) |
Oct 30, 2003 | 17.66 | 18.25 | 17.66 | 18.14 | 39,492,196 | +0.48(+2.70%) |
Oct 29, 2003 | 17.23 | 17.89 | 17.23 | 17.66 | 48,319,304 | +0.02(+0.13%) |
Oct 28, 2003 | 16.75 | 17.67 | 16.69 | 17.64 | 60,760,460 | +1.43(+8.83%) |
Oct 27, 2003 | 16.31 | 16.53 | 16.11 | 16.20 | 27,019,586 | +0.05(+0.34%) |
Oct 24, 2003 | 15.92 | 16.31 | 15.77 | 16.15 | 31,222,528 | +0.00(+0.00%) |
Oct 23, 2003 | 15.80 | 16.27 | 15.69 | 16.15 | 43,149,040 | -0.53(-3.19%) |
Oct 22, 2003 | 16.81 | 16.82 | 16.42 | 16.68 | 26,338,170 | -0.42(-2.47%) |
Oct 21, 2003 | 17.17 | 17.18 | 16.88 | 17.10 | 25,140,340 | +0.21(+1.26%) |
Oct 20, 2003 | 16.58 | 16.92 | 16.48 | 16.89 | 28,199,528 | +0.37(+2.27%) |
Oct 17, 2003 | 17.03 | 17.13 | 16.47 | 16.52 | 24,938,528 | -0.58(-3.39%) |
Oct 16, 2003 | 16.89 | 17.11 | 16.63 | 17.10 | 31,254,254 | +0.20(+1.20%) |
Oct 15, 2003 | 16.85 | 17.20 | 16.68 | 16.89 | 58,798,204 | +0.55(+3.35%) |
Oct 14, 2003 | 16.28 | 16.39 | 15.99 | 16.34 | 29,894,640 | -0.08(-0.48%) |
Oct 13, 2003 | 16.45 | 16.63 | 16.27 | 16.42 | 28,184,490 | +0.20(+1.20%) |
Oct 10, 2003 | 16.38 | 16.42 | 16.11 | 16.23 | 31,198,186 | +0.15(+0.96%) |
Oct 09, 2003 | 16.11 | 16.28 | 15.77 | 16.07 | 49,136,596 | +0.33(+2.10%) |
Oct 08, 2003 | 15.68 | 15.91 | 15.40 | 15.74 | 43,985,656 | +0.20(+1.26%) |
Oct 07, 2003 | 14.94 | 15.56 | 14.92 | 15.55 | 35,491,896 | +0.45(+2.95%) |
Oct 06, 2003 | 15.27 | 15.34 | 14.94 | 15.10 | 22,980,312 | -0.12(-0.77%) |
Oct 03, 2003 | 15.12 | 15.46 | 14.60 | 15.22 | 49,420,272 | +0.71(+4.91%) |
Oct 02, 2003 | 14.55 | 14.89 | 14.44 | 14.51 | 37,700,900 | -0.01(-0.05%) |
Oct 01, 2003 | 14.29 | 14.62 | 14.23 | 14.51 | 37,350,100 | +0.34(+2.37%) |
Sep 30, 2003 | 14.66 | 14.68 | 14.16 | 14.18 | 40,193,584 | -0.62(-4.18%) |
Sep 29, 2003 | 14.59 | 14.93 | 14.46 | 14.80 | 30,676,270 | +0.39(+2.71%) |
Sep 26, 2003 | 14.66 | 14.90 | 14.36 | 14.41 | 37,427,916 | -0.19(-1.33%) |
Sep 25, 2003 | 14.59 | 15.06 | 14.37 | 14.60 | 45,288,112 | +0.15(+1.03%) |
Sep 24, 2003 | 15.40 | 15.49 | 14.44 | 14.45 | 43,759,028 | -0.95(-6.15%) |
Sep 23, 2003 | 15.39 | 15.43 | 15.09 | 15.40 | 41,310,464 | +0.02(+0.10%) |
Sep 22, 2003 | 15.53 | 15.67 | 15.21 | 15.38 | 43,790,752 | -0.63(-3.95%) |
Sep 19, 2003 | 16.27 | 16.35 | 15.91 | 16.02 | 36,632,984 | -0.24(-1.49%) |
Sep 18, 2003 | 16.09 | 16.43 | 15.89 | 16.26 | 47,074,052 | -0.26(-1.56%) |
Sep 17, 2003 | 16.70 | 16.81 | 16.36 | 16.52 | 28,168,902 | -0.20(-1.22%) |
Sep 16, 2003 | 16.14 | 16.77 | 16.14 | 16.72 | 32,469,394 | +0.63(+3.89%) |
Sep 15, 2003 | 16.80 | 16.85 | 16.06 | 16.09 | 37,549,636 | -0.30(-1.86%) |
Sep 12, 2003 | 16.35 | 16.40 | 16.06 | 16.40 | 29,251,164 | -0.11(-0.66%) |
Sep 11, 2003 | 16.30 | 16.63 | 15.72 | 16.51 | 43,428,180 | +0.32(+1.98%) |
Sep 10, 2003 | 17.03 | 17.08 | 16.06 | 16.19 | 41,428,428 | -1.07(-6.21%) |
Sep 09, 2003 | 17.33 | 17.46 | 16.97 | 17.26 | 35,979,528 | -0.12(-0.68%) |
Sep 08, 2003 | 17.00 | 17.47 | 16.85 | 17.38 | 42,819,136 | +0.69(+4.12%) |
Sep 05, 2003 | 16.53 | 17.17 | 16.48 | 16.69 | 43,600,804 | +0.09(+0.57%) |
Sep 04, 2003 | 16.68 | 16.77 | 16.44 | 16.59 | 32,362,228 | +0.20(+1.24%) |
Sep 03, 2003 | 16.81 | 16.81 | 16.27 | 16.39 | 33,074,972 | -0.26(-1.55%) |
Sep 02, 2003 | 17.11 | 17.18 | 16.27 | 16.65 | 37,863,044 | -0.27(-1.57%) |
Aug 29, 2003 | 16.63 | 16.95 | 16.61 | 16.92 | 19,219,676 | +0.05(+0.28%) |
Aug 28, 2003 | 17.02 | 17.09 | 16.58 | 16.87 | 34,356,480 | -0.06(-0.37%) |
Aug 27, 2003 | 16.31 | 16.95 | 16.28 | 16.93 | 27,894,214 | +0.55(+3.34%) |
Aug 26, 2003 | 16.46 | 16.46 | 15.93 | 16.38 | 31,425,456 | -0.20(-1.18%) |
Aug 25, 2003 | 16.59 | 16.84 | 16.45 | 16.58 | 26,966,136 | -0.08(-0.47%) |
Aug 22, 2003 | 17.05 | 17.47 | 16.51 | 16.66 | 58,846,808 | +0.45(+2.75%) |
Aug 21, 2003 | 15.91 | 16.24 | 15.81 | 16.21 | 32,432,940 | +0.54(+3.44%) |
Aug 20, 2003 | 15.52 | 15.99 | 15.48 | 15.67 | 28,143,686 | -0.03(-0.20%) |
Aug 19, 2003 | 15.48 | 15.74 | 15.40 | 15.70 | 39,712,676 | +0.27(+1.72%) |
Aug 18, 2003 | 15.01 | 15.45 | 14.84 | 15.44 | 35,470,096 | +0.62(+4.17%) |
Aug 15, 2003 | 14.98 | 15.06 | 14.64 | 14.82 | 16,351,308 | -0.17(-1.15%) |
Aug 14, 2003 | 14.83 | 15.10 | 14.72 | 14.99 | 26,437,396 | +0.08(+0.53%) |
Aug 13, 2003 | 14.39 | 15.12 | 14.31 | 14.91 | 63,294,492 | +0.48(+3.36%) |
Aug 12, 2003 | 14.42 | 14.44 | 14.20 | 14.43 | 41,478,808 | +0.09(+0.60%) |
Aug 11, 2003 | 14.02 | 14.40 | 14.00 | 14.34 | 30,000,224 | +0.36(+2.57%) |
Aug 08, 2003 | 14.82 | 14.84 | 13.83 | 13.98 | 37,598,484 | -0.70(-4.79%) |
Aug 07, 2003 | 14.59 | 14.87 | 14.54 | 14.69 | 31,894,354 | +0.18(+1.24%) |
Aug 06, 2003 | 14.69 | 14.90 | 14.47 | 14.51 | 35,076,512 | -0.25(-1.70%) |
Aug 05, 2003 | 15.36 | 15.48 | 14.73 | 14.76 | 34,425,276 | -0.70(-4.55%) |
Aug 04, 2003 | 15.26 | 15.51 | 15.03 | 15.46 | 25,931,416 | +0.16(+1.07%) |
Aug 01, 2003 | 15.27 | 15.34 | 14.98 | 15.30 | 21,720,548 | +0.08(+0.51%) |
Jul 31, 2003 | 15.23 | 15.52 | 14.55 | 15.22 | 29,551,658 | +0.19(+1.25%) |
Jul 30, 2003 | 15.09 | 15.12 | 14.88 | 15.03 | 25,320,712 | -0.11(-0.72%) |
Jul 29, 2003 | 15.36 | 15.38 | 14.87 | 15.14 | 31,357,558 | -0.27(-1.78%) |
Jul 28, 2003 | 15.12 | 15.51 | 15.02 | 15.41 | 31,068,700 | +0.32(+2.12%) |
Jul 25, 2003 | 14.70 | 15.10 | 14.46 | 15.09 | 26,393,282 | +0.31(+2.12%) |
Jul 24, 2003 | 15.12 | 15.26 | 14.70 | 14.78 | 43,813,452 | -0.31(-2.07%) |
Jul 23, 2003 | 14.73 | 15.12 | 14.65 | 15.09 | 40,223,644 | +0.42(+2.87%) |
Jul 22, 2003 | 14.52 | 14.83 | 14.29 | 14.67 | 50,964,680 | +0.70(+4.99%) |
Jul 21, 2003 | 14.14 | 14.19 | 13.87 | 13.98 | 22,893,750 | -0.24(-1.70%) |
Jul 18, 2003 | 14.41 | 14.42 | 13.78 | 14.22 | 25,797,154 | -0.10(-0.70%) |
Jul 17, 2003 | 14.62 | 14.72 | 14.09 | 14.32 | 46,223,536 | -0.71(-4.74%) |
Jul 16, 2003 | 14.82 | 15.03 | 14.51 | 15.03 | 57,240,640 | +0.43(+2.95%) |
Jul 15, 2003 | 14.48 | 15.06 | 14.44 | 14.60 | 68,483,688 | +0.41(+2.92%) |
Jul 14, 2003 | 14.05 | 14.34 | 14.01 | 14.19 | 51,149,448 | +0.59(+4.31%) |
Jul 11, 2003 | 13.65 | 13.72 | 13.38 | 13.60 | 23,280,554 | -0.04(-0.29%) |
Jul 10, 2003 | 13.65 | 13.78 | 13.45 | 13.64 | 24,696,838 | -0.16(-1.19%) |
Jul 09, 2003 | 13.84 | 14.04 | 13.64 | 13.80 | 37,717,144 | -0.12(-0.84%) |
Jul 08, 2003 | 13.55 | 13.94 | 13.49 | 13.92 | 36,040,136 | +0.13(+0.96%) |
Jul 07, 2003 | 12.89 | 13.87 | 12.86 | 13.79 | 59,558,784 | +1.26(+10.05%) |
Jul 03, 2003 | 12.64 | 12.87 | 12.50 | 12.53 | 15,417,478 | -0.20(-1.54%) |
Jul 02, 2003 | 12.62 | 12.77 | 12.46 | 12.72 | 32,779,978 | +0.07(+0.56%) |
Jul 01, 2003 | 12.26 | 12.71 | 12.04 | 12.65 | 40,035,164 | +0.24(+1.95%) |
Jun 30, 2003 | 12.53 | 12.83 | 12.36 | 12.41 | 25,149,824 | -0.09(-0.69%) |
Jun 27, 2003 | 12.41 | 12.86 | 12.41 | 12.50 | 42,893,048 | +0.04(+0.31%) |
Jun 26, 2003 | 12.16 | 12.54 | 12.10 | 12.46 | 25,941,518 | +0.41(+3.37%) |
Jun 25, 2003 | 12.08 | 12.51 | 12.04 | 12.05 | 33,378,662 | +0.06(+0.52%) |
Jun 24, 2003 | 11.97 | 12.18 | 11.88 | 11.99 | 27,156,022 | -0.20(-1.67%) |
Jun 23, 2003 | 12.29 | 12.51 | 12.00 | 12.19 | 28,054,178 | -0.15(-1.20%) |
Jun 20, 2003 | 12.51 | 12.68 | 12.13 | 12.34 | 38,107,660 | -0.16(-1.26%) |
Jun 19, 2003 | 12.75 | 12.76 | 12.40 | 12.50 | 30,808,614 | -0.10(-0.78%) |
Jun 18, 2003 | 12.26 | 12.72 | 12.04 | 12.59 | 37,843,864 | +0.26(+2.12%) |
Jun 17, 2003 | 12.43 | 12.48 | 12.07 | 12.33 | 31,710,478 | +0.07(+0.58%) |
Jun 16, 2003 | 12.01 | 12.26 | 11.85 | 12.26 | 29,870,052 | +0.35(+2.95%) |
Jun 13, 2003 | 12.24 | 12.30 | 11.85 | 11.91 | 28,576,780 | -0.30(-2.50%) |
Jun 12, 2003 | 12.40 | 13.02 | 12.00 | 12.22 | 31,310,502 | -0.11(-0.89%) |
Jun 11, 2003 | 12.07 | 12.40 | 11.93 | 12.33 | 37,432,252 | -0.05(-0.44%) |
Jun 10, 2003 | 12.25 | 12.41 | 11.87 | 12.38 | 40,544,340 | +0.01(+0.07%) |
Jun 09, 2003 | 12.74 | 12.61 | 12.14 | 12.37 | 34,375,528 | -0.37(-2.89%) |
Jun 06, 2003 | 13.55 | 13.80 | 12.55 | 12.74 | 66,818,192 | -0.45(-3.44%) |
Jun 05, 2003 | 12.74 | 13.22 | 12.66 | 13.19 | 47,959,620 | +0.16(+1.26%) |
Jun 04, 2003 | 12.35 | 13.05 | 12.20 | 13.03 | 57,394,084 | +0.65(+5.24%) |
Jun 03, 2003 | 11.96 | 12.43 | 11.93 | 12.38 | 39,572,404 | +0.42(+3.53%) |
Jun 02, 2003 | 12.43 | 12.50 | 11.87 | 11.96 | 39,535,192 | -0.21(-1.74%) |
May 30, 2003 | 11.79 | 12.25 | 11.77 | 12.17 | 57,192,944 | +0.58(+4.99%) |
May 29, 2003 | 11.59 | 11.89 | 11.50 | 11.59 | 46,871,064 | +0.04(+0.34%) |
May 28, 2003 | 11.51 | 11.75 | 11.44 | 11.55 | 38,634,480 | +0.06(+0.54%) |
May 27, 2003 | 10.82 | 11.54 | 10.78 | 11.49 | 39,860,876 | +0.66(+6.14%) |
May 23, 2003 | 10.87 | 10.96 | 10.67 | 10.82 | 26,293,032 | -0.03(-0.29%) |
May 22, 2003 | 10.71 | 10.98 | 10.60 | 10.85 | 31,098,494 | +0.17(+1.61%) |
May 21, 2003 | 10.79 | 10.83 | 10.55 | 10.68 | 31,482,614 | -0.08(-0.73%) |
May 20, 2003 | 10.81 | 10.94 | 10.63 | 10.76 | 34,978,820 | +0.01(+0.07%) |
May 19, 2003 | 11.00 | 11.11 | 10.73 | 10.75 | 32,198,428 | -0.44(-3.91%) |
May 16, 2003 | 11.50 | 11.72 | 11.13 | 11.19 | 36,886,632 | -0.45(-3.90%) |
May 15, 2003 | 11.79 | 11.82 | 11.36 | 11.64 | 40,885,240 | -0.06(-0.53%) |
May 14, 2003 | 11.91 | 12.13 | 11.50 | 11.71 | 59,424,780 | -0.46(-3.79%) |
May 13, 2003 | 12.11 | 12.26 | 12.02 | 12.17 | 37,755,508 | -0.13(-1.02%) |
May 12, 2003 | 11.96 | 12.33 | 11.80 | 12.29 | 53,304,052 | +0.50(+4.24%) |
May 09, 2003 | 11.79 | 11.81 | 11.53 | 11.79 | 31,259,098 | +0.38(+3.36%) |
May 08, 2003 | 11.69 | 11.75 | 11.39 | 11.41 | 32,278,858 | -0.44(-3.70%) |
May 07, 2003 | 12.03 | 12.11 | 11.75 | 11.85 | 28,311,196 | -0.24(-2.01%) |
May 06, 2003 | 11.82 | 12.22 | 11.70 | 12.09 | 38,258,928 | +0.30(+2.52%) |
May 05, 2003 | 11.93 | 12.22 | 11.77 | 11.79 | 33,974,152 | -0.05(-0.46%) |
May 02, 2003 | 11.69 | 11.97 | 11.57 | 11.85 | 35,027,284 | +0.41(+3.63%) |
Apr 30, 2003 | 11.57 | 11.68 | 11.41 | 11.43 | 34,281,420 | -0.21(-1.81%) |
Apr 29, 2003 | 11.69 | 11.86 | 11.46 | 11.64 | 54,998,576 | +0.34(+2.97%) |
Apr 28, 2003 | 11.16 | 11.46 | 10.95 | 11.31 | 32,770,516 | +0.21(+1.90%) |
Apr 25, 2003 | 11.52 | 11.57 | 11.00 | 11.10 | 40,794,068 | -0.67(-5.71%) |
Apr 24, 2003 | 11.78 | 12.05 | 11.73 | 11.77 | 31,019,216 | -0.41(-3.34%) |
Apr 23, 2003 | 12.33 | 12.33 | 11.96 | 12.18 | 36,653,016 | -0.19(-1.52%) |
Apr 22, 2003 | 11.62 | 12.38 | 11.50 | 12.36 | 45,814,480 | +0.64(+5.47%) |
Apr 21, 2003 | 11.54 | 11.74 | 11.25 | 11.72 | 34,250,220 | +0.15(+1.28%) |
Apr 17, 2003 | 10.90 | 12.31 | 10.88 | 11.57 | 41,351,708 | +0.60(+5.49%) |
Apr 16, 2003 | 10.83 | 11.18 | 10.77 | 10.97 | 47,262,472 | +0.48(+4.62%) |
Apr 15, 2003 | 10.32 | 10.68 | 10.21 | 10.49 | 32,643,414 | -0.05(-0.52%) |
Apr 14, 2003 | 10.25 | 10.57 | 10.10 | 10.54 | 24,058,130 | +0.35(+3.45%) |
Apr 11, 2003 | 10.52 | 10.55 | 10.15 | 10.19 | 24,571,526 | -0.16(-1.59%) |
Apr 10, 2003 | 10.27 | 10.41 | 10.10 | 10.35 | 24,891,326 | +0.12(+1.15%) |
Apr 09, 2003 | 10.63 | 10.67 | 10.18 | 10.24 | 30,449,684 | -0.25(-2.39%) |
Apr 08, 2003 | 10.73 | 10.76 | 10.45 | 10.49 | 28,573,968 | -0.37(-3.39%) |
Apr 07, 2003 | 11.16 | 11.22 | 10.84 | 10.85 | 38,763,628 | +0.28(+2.66%) |
Apr 04, 2003 | 10.84 | 10.85 | 10.44 | 10.57 | 25,827,842 | -0.17(-1.60%) |
Apr 03, 2003 | 10.66 | 10.95 | 10.49 | 10.75 | 32,837,136 | +0.12(+1.10%) |
Apr 02, 2003 | 10.32 | 10.70 | 10.30 | 10.63 | 27,327,240 | +0.65(+6.50%) |
Apr 01, 2003 | 9.877 | 10.10 | 9.823 | 9.979 | 27,155,000 | +0.14(+1.43%) |
Mar 31, 2003 | 10.13 | 10.21 | 9.838 | 9.838 | 31,952,586 | -0.51(-4.91%) |
Mar 28, 2003 | 10.46 | 10.67 | 10.30 | 10.35 | 19,873,100 | -0.21(-2.00%) |
Mar 27, 2003 | 10.42 | 10.69 | 10.42 | 10.56 | 24,965,240 | -0.16(-1.53%) |
Mar 26, 2003 | 10.71 | 10.94 | 10.64 | 10.72 | 24,240,000 | +0.08(+0.73%) |
Mar 25, 2003 | 10.50 | 10.75 | 10.41 | 10.64 | 28,740,244 | +0.04(+0.37%) |
Mar 24, 2003 | 10.72 | 10.87 | 10.49 | 10.60 | 30,160,230 | -0.52(-4.71%) |
Mar 21, 2003 | 11.28 | 11.41 | 10.95 | 11.13 | 45,617,912 | +0.25(+2.30%) |
Mar 20, 2003 | 10.55 | 11.14 | 10.39 | 10.88 | 51,055,696 | +0.29(+2.73%) |
Mar 19, 2003 | 10.57 | 10.71 | 10.35 | 10.59 | 37,369,076 | +0.00(+0.00%) |
Mar 18, 2003 | 10.32 | 10.60 | 10.13 | 10.59 | 47,379,184 | +0.32(+3.13%) |
Mar 17, 2003 | 9.518 | 10.44 | 9.518 | 10.27 | 49,921,352 | +0.59(+6.14%) |
Mar 14, 2003 | 9.971 | 10.13 | 9.525 | 9.674 | 46,622,988 | -0.23(-2.29%) |
Mar 13, 2003 | 9.447 | 9.901 | 9.252 | 9.901 | 43,832,888 | +0.71(+7.74%) |
Mar 12, 2003 | 9.009 | 9.236 | 8.861 | 9.189 | 45,318,816 | +0.11(+1.21%) |
Mar 11, 2003 | 9.103 | 9.189 | 9.001 | 9.080 | 28,960,644 | +0.01(+0.09%) |
Mar 10, 2003 | 9.173 | 9.259 | 9.056 | 9.072 | 22,738,516 | -0.28(-3.01%) |
Mar 07, 2003 | 9.275 | 9.424 | 9.142 | 9.353 | 46,469,940 | -0.07(-0.75%) |
Mar 06, 2003 | 9.471 | 9.580 | 9.385 | 9.424 | 30,273,480 | -0.15(-1.55%) |
Mar 05, 2003 | 9.682 | 9.690 | 9.416 | 9.572 | 34,029,520 | -0.01(-0.08%) |
Mar 04, 2003 | 9.854 | 9.901 | 9.549 | 9.580 | 44,318,408 | -0.30(-3.09%) |
Mar 03, 2003 | 10.23 | 10.35 | 9.807 | 9.885 | 34,677,432 | -0.27(-2.62%) |
Feb 28, 2003 | 9.854 | 10.17 | 9.776 | 10.15 | 27,604,588 | +0.31(+3.18%) |
Feb 27, 2003 | 9.776 | 9.971 | 9.627 | 9.838 | 31,727,228 | +0.20(+2.09%) |
Feb 26, 2003 | 9.807 | 10.06 | 9.619 | 9.637 | 33,773,140 | -0.26(-2.58%) |
Feb 25, 2003 | 9.799 | 9.979 | 9.604 | 9.893 | 36,770,656 | -0.13(-1.33%) |
Feb 24, 2003 | 9.955 | 10.19 | 9.854 | 10.03 | 35,054,392 | +0.02(+0.16%) |
Feb 21, 2003 | 10.11 | 10.11 | 9.713 | 10.01 | 42,197,692 | +0.02(+0.16%) |
Feb 20, 2003 | 9.776 | 10.08 | 9.666 | 9.995 | 35,817,388 | +0.29(+2.98%) |
Feb 19, 2003 | 9.799 | 10.28 | 9.549 | 9.705 | 34,266,588 | -0.26(-2.59%) |
Feb 18, 2003 | 9.854 | 10.01 | 9.776 | 9.963 | 36,837,404 | +0.27(+2.74%) |
Feb 14, 2003 | 9.220 | 9.713 | 9.213 | 9.697 | 41,956,404 | +0.46(+5.00%) |
Feb 13, 2003 | 9.236 | 9.259 | 8.986 | 9.236 | 39,718,176 | -0.01(-0.08%) |
Feb 12, 2003 | 9.080 | 9.471 | 9.056 | 9.243 | 59,330,028 | -0.09(-1.01%) |
Feb 11, 2003 | 9.502 | 9.518 | 9.189 | 9.338 | 46,347,312 | -0.09(-0.91%) |
Feb 10, 2003 | 9.259 | 9.572 | 9.033 | 9.424 | 36,002,672 | +0.19(+2.03%) |
Feb 07, 2003 | 9.557 | 9.596 | 9.173 | 9.236 | 35,868,664 | -0.15(-1.58%) |
Feb 06, 2003 | 9.252 | 9.564 | 9.252 | 9.385 | 34,256,104 | -0.02(-0.17%) |
Feb 05, 2003 | 9.705 | 9.932 | 9.377 | 9.400 | 51,264,020 | -0.13(-1.31%) |
Feb 04, 2003 | 9.228 | 9.549 | 9.213 | 9.525 | 42,913,248 | +0.13(+1.33%) |
Feb 03, 2003 | 9.369 | 9.635 | 9.236 | 9.400 | 35,919,044 | +0.04(+0.42%) |
Jan 31, 2003 | 9.189 | 10.15 | 8.798 | 9.361 | 89,964,992 | -0.77(-7.57%) |
Jan 30, 2003 | 10.64 | 10.71 | 10.10 | 10.13 | 37,657,048 | -0.52(-4.85%) |
Jan 29, 2003 | 10.54 | 10.76 | 10.26 | 10.64 | 56,314,608 | +0.29(+2.79%) |
Jan 28, 2003 | 10.47 | 10.57 | 10.17 | 10.35 | 37,197,356 | -0.03(-0.30%) |
Jan 27, 2003 | 10.13 | 10.55 | 9.893 | 10.39 | 33,339,406 | +0.01(+0.08%) |
Jan 24, 2003 | 10.77 | 10.78 | 10.32 | 10.38 | 48,091,324 | -0.62(-5.62%) |
Jan 23, 2003 | 11.25 | 11.42 | 10.88 | 11.00 | 51,677,936 | +0.22(+2.03%) |
Jan 22, 2003 | 10.75 | 11.07 | 10.60 | 10.78 | 50,886,680 | +0.20(+1.92%) |
Jan 21, 2003 | 10.91 | 10.91 | 10.53 | 10.57 | 42,451,896 | -0.01(-0.07%) |
Jan 17, 2003 | 10.90 | 10.98 | 10.53 | 10.58 | 51,246,248 | -0.63(-5.65%) |
Jan 16, 2003 | 11.58 | 11.59 | 11.15 | 11.21 | 40,487,948 | -0.09(-0.76%) |
Jan 15, 2003 | 11.71 | 11.77 | 11.14 | 11.30 | 75,445,160 | -0.71(-5.92%) |
Jan 14, 2003 | 12.12 | 12.47 | 11.82 | 12.01 | 50,006,296 | -0.03(-0.26%) |
Jan 13, 2003 | 12.50 | 12.75 | 11.99 | 12.04 | 50,620,708 | -0.23(-1.91%) |
Jan 10, 2003 | 11.87 | 12.36 | 11.59 | 12.28 | 49,111,084 | +0.52(+4.39%) |
Jan 09, 2003 | 11.84 | 12.23 | 11.65 | 11.76 | 50,300,012 | +0.32(+2.80%) |
Jan 08, 2003 | 11.77 | 11.90 | 11.41 | 11.44 | 36,361,856 | -0.52(-4.38%) |
Jan 07, 2003 | 12.08 | 12.33 | 11.81 | 11.97 | 47,355,692 | -0.09(-0.71%) |
Jan 06, 2003 | 11.68 | 12.16 | 11.66 | 12.05 | 46,036,076 | +0.69(+6.06%) |
Jan 03, 2003 | 10.92 | 11.40 | 10.81 | 11.36 | 38,868,996 | +0.43(+3.93%) |